36,540€
-3,23%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 37,61 | 37,68 | 36,26 | 36,36 | -3,71% | 2,00 |
| 14.05.2026 | 37,37 | 38,06 | 37,29 | 37,76 | 1,04% | 1,00 |
| 13.05.2026 | 36,45 | 37,64 | 36,44 | 37,37 | 0,38% | 375,00 |
| 12.05.2026 | 36,83 | 37,23 | 36,53 | 37,23 | 0,84% | - |
| 11.05.2026 | 37,22 | 37,22 | 36,64 | 36,92 | -0,65% | - |
| 08.05.2026 | 36,93 | 37,33 | 36,74 | 37,16 | -1,69% | - |
| 07.05.2026 | 36,90 | 38,07 | 36,86 | 37,80 | 2,66% | - |
| 06.05.2026 | 35,66 | 37,19 | 35,66 | 36,82 | 3,14% | 30,00 |
| 05.05.2026 | 34,97 | 35,73 | 34,85 | 35,70 | 1,91% | - |
| 04.05.2026 | 32,64 | 35,43 | 32,64 | 35,03 | 8,18% | 300,00 |
| 30.04.2026 | 31,29 | 32,40 | 31,13 | 32,38 | 1,54% | - |
| 29.04.2026 | 31,34 | 31,94 | 31,32 | 31,89 | 2,51% | - |
| 28.04.2026 | 31,47 | 31,54 | 31,08 | 31,11 | -1,30% | - |
| 27.04.2026 | 31,72 | 32,10 | 31,39 | 31,52 | -0,10% | - |
| 24.04.2026 | 31,07 | 31,63 | 30,92 | 31,55 | 1,71% | - |
| 23.04.2026 | 31,34 | 31,43 | 30,70 | 31,02 | -1,68% | - |
| 22.04.2026 | 31,29 | 31,67 | 31,28 | 31,55 | 0,35% | - |
| 21.04.2026 | 31,74 | 31,78 | 31,22 | 31,44 | -0,73% | - |
| 20.04.2026 | 31,87 | 31,87 | 31,29 | 31,67 | -0,85% | - |
| 17.04.2026 | 31,37 | 32,37 | 31,29 | 31,94 | 2,14% | - |
| 16.04.2026 | 30,96 | 31,34 | 30,96 | 31,27 | 0,48% | - |
| 15.04.2026 | 31,16 | 31,59 | 31,01 | 31,12 | -0,77% | - |
| 14.04.2026 | 31,05 | 31,45 | 30,99 | 31,36 | 1,75% | - |
| 13.04.2026 | 31,56 | 31,56 | 30,68 | 30,82 | -4,23% | - |
| 10.04.2026 | 32,00 | 32,77 | 31,86 | 32,18 | 1,74% | - |
| 09.04.2026 | 31,84 | 31,84 | 31,28 | 31,63 | -0,32% | - |
| 08.04.2026 | 30,22 | 32,06 | 30,22 | 31,73 | 6,37% | - |
| 07.04.2026 | 30,17 | 30,54 | 29,65 | 29,83 | -1,23% | - |
| 02.04.2026 | 30,55 | 30,55 | 29,74 | 30,20 | -1,05% | - |
| 01.04.2026 | 30,27 | 30,82 | 30,26 | 30,52 | 1,97% | - |
| 31.03.2026 | 29,44 | 30,22 | 29,44 | 29,93 | 1,29% | - |
| 30.03.2026 | 29,89 | 30,12 | 29,48 | 29,55 | -1,43% | - |
| 27.03.2026 | 30,22 | 30,39 | 29,87 | 29,98 | -0,79% | - |
| 26.03.2026 | 30,75 | 30,88 | 30,06 | 30,22 | -2,30% | - |
| 25.03.2026 | 30,74 | 31,30 | 30,63 | 30,93 | 2,42% | - |
| 24.03.2026 | 30,48 | 30,66 | 30,16 | 30,20 | -1,47% | - |
| 23.03.2026 | 29,72 | 30,99 | 28,85 | 30,65 | 0,46% | - |
| 20.03.2026 | 30,65 | 30,88 | 30,38 | 30,51 | -0,55% | - |
| 19.03.2026 | 31,11 | 31,48 | 30,28 | 30,68 | -1,70% | - |
| 18.03.2026 | 31,27 | 31,92 | 31,21 | 31,21 | -0,26% | 1,00 |
| 17.03.2026 | 31,34 | 31,46 | 31,00 | 31,29 | -0,67% | - |
| 16.03.2026 | 31,76 | 31,96 | 31,22 | 31,50 | -0,51% | 50,00 |
| 13.03.2026 | 32,66 | 32,73 | 31,63 | 31,66 | -3,12% | - |
| 12.03.2026 | 32,37 | 33,05 | 32,13 | 32,68 | 0,21% | - |
| 11.03.2026 | 32,39 | 32,93 | 32,21 | 32,61 | 0,56% | - |
| 10.03.2026 | 32,39 | 33,02 | 32,26 | 32,43 | -0,06% | - |
| 09.03.2026 | 32,43 | 32,86 | 31,20 | 32,45 | -2,76% | - |
| 06.03.2026 | 33,63 | 33,92 | 32,59 | 33,37 | -0,27% | - |
| 05.03.2026 | 33,72 | 34,08 | 33,35 | 33,46 | -1,27% | - |
| 04.03.2026 | 33,57 | 33,90 | 33,00 | 33,89 | 1,50% | 3,00 |
| 03.03.2026 | 35,02 | 35,02 | 33,07 | 33,39 | -4,84% | - |
| 02.03.2026 | 34,61 | 35,37 | 34,37 | 35,09 | 0,23% | - |
| 27.02.2026 | 36,08 | 36,27 | 34,86 | 35,01 | -2,51% | - |
| 26.02.2026 | 33,40 | 36,18 | 32,20 | 35,91 | 6,84% | - |
| 25.02.2026 | 33,95 | 34,24 | 33,59 | 33,61 | -0,88% | - |
| 24.02.2026 | 34,17 | 34,57 | 33,79 | 33,91 | -0,85% | - |
| 23.02.2026 | 34,97 | 34,99 | 33,91 | 34,20 | -1,98% | - |
| 20.02.2026 | 34,71 | 35,30 | 34,48 | 34,89 | -0,03% | - |
| 19.02.2026 | 34,92 | 35,12 | 34,80 | 34,90 | -0,37% | - |
| 18.02.2026 | 34,97 | 35,13 | 34,70 | 35,03 | 0,98% | - |
| 17.02.2026 | 34,79 | 34,84 | 34,35 | 34,69 | -0,29% | - |
| 16.02.2026 | 34,92 | 35,11 | 34,71 | 34,79 | -0,34% | - |
| 13.02.2026 | 34,53 | 35,00 | 34,30 | 34,91 | -0,99% | - |
| 12.02.2026 | 35,07 | 35,39 | 34,99 | 35,26 | 0,14% | - |
| 11.02.2026 | 35,60 | 35,71 | 34,96 | 35,21 | -0,28% | - |
| 10.02.2026 | 34,89 | 35,31 | 34,78 | 35,31 | 2,02% | - |
| 09.02.2026 | 34,61 | 34,61 | 34,59 | 34,61 | 0,84% | - |
| 06.02.2026 | 34,46 | 34,50 | 33,85 | 34,32 | -0,49% | - |
| 05.02.2026 | 34,86 | 35,01 | 34,15 | 34,49 | -1,06% | - |
| 04.02.2026 | 33,55 | 35,45 | 33,55 | 34,86 | 4,25% | 10,00 |
| 03.02.2026 | 33,06 | 33,73 | 32,95 | 33,44 | 1,36% | - |
| 02.02.2026 | 32,23 | 33,01 | 31,80 | 32,99 | 1,38% | 50,00 |
| 30.01.2026 | 32,54 | 32,58 | 32,54 | 32,54 | 0,15% | - |
| 29.01.2026 | 32,83 | 33,06 | 32,02 | 32,49 | -1,10% | - |
| 28.01.2026 | 30,82 | 33,55 | 30,77 | 32,85 | 7,63% | - |
| 27.01.2026 | 30,76 | 30,85 | 30,49 | 30,52 | -0,42% | - |
| 26.01.2026 | 30,45 | 30,86 | 30,37 | 30,65 | 0,43% | 50,00 |
| 23.01.2026 | 30,61 | 30,64 | 30,31 | 30,52 | -0,46% | - |
| 22.01.2026 | 29,91 | 30,68 | 29,87 | 30,66 | 2,00% | - |
| 21.01.2026 | 28,72 | 30,06 | 28,71 | 30,06 | 4,88% | - |
| 20.01.2026 | 29,54 | 29,54 | 28,65 | 28,66 | -2,98% | - |
| 19.01.2026 | 30,04 | 30,04 | 29,36 | 29,54 | -1,89% | - |
| 16.01.2026 | 30,09 | 30,26 | 29,76 | 30,11 | 0,90% | - |
| 15.01.2026 | 28,42 | 30,11 | 28,42 | 29,84 | 5,14% | - |
| 14.01.2026 | 28,44 | 28,53 | 27,99 | 28,38 | -0,21% | 85,00 |
| 13.01.2026 | 28,87 | 28,88 | 28,24 | 28,44 | -0,80% | - |
| 12.01.2026 | 29,04 | 29,17 | 28,61 | 28,67 | -1,00% | - |
| 09.01.2026 | 29,21 | 29,42 | 28,95 | 28,96 | -1,66% | - |
| 08.01.2026 | 29,64 | 29,66 | 29,20 | 29,45 | -0,51% | - |
| 07.01.2026 | 29,30 | 29,61 | 29,02 | 29,60 | 1,72% | - |
| 06.01.2026 | 29,24 | 29,58 | 29,08 | 29,10 | -0,48% | - |
| 05.01.2026 | 28,56 | 29,46 | 28,55 | 29,24 | 2,42% | - |
| 02.01.2026 | 28,30 | 28,56 | 28,00 | 28,55 | 1,78% | 100,00 |
| 30.12.2025 | 28,04 | 28,05 | 28,04 | 28,05 | -0,11% | - |
| 29.12.2025 | 27,84 | 28,24 | 27,66 | 28,08 | 1,01% | 160,00 |
| 23.12.2025 | 27,98 | 28,05 | 27,78 | 27,80 | -0,11% | - |
| 22.12.2025 | 27,78 | 27,98 | 27,66 | 27,83 | -0,43% | - |
| 19.12.2025 | 28,16 | 28,29 | 27,95 | 27,95 | -0,85% | - |
| 18.12.2025 | 27,92 | 28,20 | 27,83 | 28,19 | 0,57% | - |
| 17.12.2025 | 28,35 | 28,40 | 27,90 | 28,03 | -1,16% | - |